| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 49.45 | 50.15 | 47.95 | 48.3 | 48.3 | -1.25 (-2.52%) | 389,831 |
| 24 Jan 2017 | USD | 50.2 | 50.7 | 49.2 | 49.55 | 49.55 | -0.45 (-0.90%) | 178,230 |
| 23 Jan 2017 | USD | 50.35 | 50.5 | 49.8 | 50 | 50 | -0.65 (-1.28%) | 187,589 |
| 20 Jan 2017 | USD | 49.75 | 50.95 | 49.15 | 50.65 | 50.65 | +0.95 (+1.91%) | 228,435 |
| 19 Jan 2017 | USD | 50.3 | 50.5 | 49.4 | 49.7 | 49.7 | -0.75 (-1.49%) | 275,296 |
| 18 Jan 2017 | USD | 50.85 | 50.85 | 49.65 | 50.45 | 50.45 | -0.1 (-0.20%) | 184,472 |
| 17 Jan 2017 | USD | 51.3 | 51.6 | 50.15 | 50.55 | 50.55 | -0.95 (-1.84%) | 334,292 |
| 16 Jan 2017 | USD | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 51.9 | 52 | 50.6 | 51.5 | 51.5 | -0.3 (-0.58%) | 325,990 |
| 12 Jan 2017 | USD | 50.5 | 51.95 | 49.65 | 51.8 | 51.8 | +0.55 (+1.07%) | 429,400 |
| 11 Jan 2017 | USD | 49.3 | 51.35 | 48.75 | 51.25 | 51.25 | +1.8 (+3.64%) | 374,215 |
| 10 Jan 2017 | USD | 47.1 | 49.5 | 46.55 | 49.45 | 49.45 | +2.55 (+5.44%) | 603,154 |
| 9 Jan 2017 | USD | 48.85 | 48.85 | 46.9 | 46.9 | 46.9 | -1.95 (-3.99%) | 709,600 |
| 6 Jan 2017 | USD | 52.5 | 52.5 | 48.85 | 48.85 | 48.85 | -3.45 (-6.60%) | 496,446 |
| 5 Jan 2017 | USD | 53.9 | 54.25 | 52.2 | 52.3 | 52.3 | -1.75 (-3.24%) | 578,691 |
| 4 Jan 2017 | USD | 54.95 | 55.35 | 53.8 | 54.05 | 54.05 | -0.5 (-0.92%) | 390,969 |
| 3 Jan 2017 | USD | 57 | 57 | 54.4 | 54.55 | 54.55 | -1.85 (-3.28%) | 212,894 |
| 2 Jan 2017 | USD | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 56.7 | 56.7 | 55.3 | 56.4 | 56.4 | -0.15 (-0.27%) | 219,767 |
| 29 Dec 2016 | USD | 56.45 | 57.2 | 55.45 | 56.55 | 56.55 | +0.2 (+0.35%) | 138,025 |
| 28 Dec 2016 | USD | 56.6 | 56.7 | 55.65 | 56.35 | 56.35 | 0.0 (0.0%) | 107,670 |
| 27 Dec 2016 | USD | 56.35 | 57.15 | 56.25 | 56.35 | 56.35 | -0.1 (-0.18%) | 99,841 |
| 26 Dec 2016 | USD | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 56.35 | 56.65 | 56.05 | 56.45 | 56.45 | +0.15 (+0.27%) | 102,017 |
| 22 Dec 2016 | USD | 56 | 57.15 | 55.4 | 56.3 | 56.3 | +0.45 (+0.81%) | 204,762 |
| 21 Dec 2016 | USD | 56.1 | 57 | 55.5 | 55.85 | 55.85 | -0.3 (-0.53%) | 342,061 |
| 20 Dec 2016 | USD | 57.85 | 58.65 | 55.75 | 56.15 | 56.15 | -1.25 (-2.18%) | 293,866 |
| 19 Dec 2016 | USD | 58.4 | 58.55 | 57.2 | 57.4 | 57.4 | -0.75 (-1.29%) | 244,098 |
| 16 Dec 2016 | USD | 56.05 | 58.5 | 55.85 | 58.15 | 58.15 | +2.05 (+3.65%) | 839,094 |
| 15 Dec 2016 | USD | 54.5 | 56.2 | 53.9 | 56.1 | 56.1 | +1.7 (+3.13%) | 573,435 |
